| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.51 | -7.97% | 5,173,300 | -21,400 | -0.1 |
5.70
6.40
5.71
|
|
2 tháng
(2025-11-28) |
-1.16 | -16.45% | 22,665,100 | -5,900 | 0.5 |
5.70
9.23
5.71
|
|
3 tháng
(2025-10-29) |
1.18 | 25.05% | 40,041,500 | -54,600 | 0.1 |
4.71
9.23
5.71
|
|
6 tháng
(2025-07-31) |
1.21 | 25.85% | 47,994,200 | -102,800 | -0.1 |
4.55
9.23
5.71
|
|
12 tháng
(2025-02-03) |
1.83 | 45.07% | 58,426,400 | -309,707 | -1.1 |
3.64
9.23
5.71
|
|
24 tháng
(2024-02-07) |
0.25 | 4.48% | 88,905,400 | -133,391 | 0.1 |
3.64
9.23
5.71
|
|
36 tháng
(2023-02-13) |
1.99 | 50.97% | 130,569,600 | -101,731 | 0.4 |
3.64
9.23
5.71
|
|
60 tháng
(2021-02-22) |
-8.40 | -58.79% | 367,004,400 | -511,369 | -2.8 |
3.64
16.55
5.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
4.13
|
44,800 | 4.09 | 4.17 | 4.09 | 0 | 0 | 0 |
| 12/11/2024 |
4.13
|
14,000 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 |
| 11/11/2024 |
4.12
|
120,300 | 4.13 | 4.18 | 4.11 | 9,500 | 1,000 | 0.0 |
| 08/11/2024 |
4.13
|
79,900 | 4.25 | 4.25 | 4.13 | 3,700 | 0 | 0.0 |
| 07/11/2024 |
4.15
|
168,800 | 4.14 | 4.17 | 4.12 | 2,500 | 0 | 0.0 |
| 06/11/2024 |
4.16
|
35,400 | 4.17 | 4.19 | 4.11 | 0 | 0 | 0 |
| 05/11/2024 |
4.16
|
148,600 | 4.06 | 4.20 | 4.00 | 2,100 | 0 | 0.0 |
| 04/11/2024 |
4.03
|
52,700 | 4.12 | 4.12 | 3.97 | 13,200 | 0 | 0.1 |
| 01/11/2024 |
4.03
|
175,400 | 4.11 | 4.11 | 3.97 | 0 | 4,200 | -0.0 |
| 31/10/2024 |
4.08
|
91,600 | 4.02 | 4.26 | 4.01 | 0 | 4,000 | -0.0 |
| 30/10/2024 |
4.02
|
136,000 | 4.11 | 4.18 | 3.99 | 0 | 0 | 0 |
| 29/10/2024 |
4.14
|
146,600 | 4.25 | 4.28 | 4.03 | 4,900 | 100 | 0.0 |
| 28/10/2024 |
4.25
|
28,800 | 4.35 | 4.35 | 4.24 | 2,800 | 0 | 0.0 |
| 25/10/2024 |
4.29
|
25,900 | 4.28 | 4.36 | 4.28 | 0 | 0 | 0 |
| 24/10/2024 |
4.28
|
23,300 | 4.28 | 4.39 | 4.27 | 100 | 2,000 | -0.0 |
| 23/10/2024 |
4.28
|
53,200 | 4.38 | 4.38 | 4.27 | 0 | 1,000 | -0.0 |
| 22/10/2024 |
4.28
|
32,800 | 4.37 | 4.37 | 4.25 | 0 | 0 | 0 |
| 21/10/2024 |
4.33
|
45,500 | 4.35 | 4.35 | 4.27 | 0 | 500 | -0.0 |
| 18/10/2024 |
4.33
|
56,600 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
| 17/10/2024 |
4.33
|
62,800 | 4.39 | 4.39 | 4.26 | 7,200 | 0 | 0.0 |
| 16/10/2024 |
4.29
|
55,100 | 4.43 | 4.43 | 4.28 | 0 | 0 | 0 |
| 15/10/2024 |
4.38
|
67,200 | 4.44 | 4.44 | 4.30 | 0 | 0 | 0 |
| 14/10/2024 |
4.40
|
90,300 | 4.40 | 4.47 | 4.39 | 0 | 700 | -0.0 |
| 11/10/2024 |
4.44
|
40,200 | 4.48 | 4.48 | 4.39 | 0 | 500 | -0.0 |
| 10/10/2024 |
4.44
|
78,800 | 4.46 | 4.50 | 4.42 | 1,800 | 0 | 0.0 |
| 09/10/2024 |
4.46
|
69,900 | 4.48 | 4.53 | 4.45 | 0 | 0 | 0 |
| 08/10/2024 |
4.46
|
57,500 | 4.51 | 4.51 | 4.44 | 500 | 0 | 0.0 |
| 07/10/2024 |
4.49
|
25,800 | 4.52 | 4.54 | 4.48 | 0 | 0 | 0 |
| 04/10/2024 |
4.49
|
18,400 | 4.48 | 4.51 | 4.47 | 300 | 0 | 0.0 |
| 03/10/2024 |
4.51
|
52,400 | 4.55 | 4.55 | 4.47 | 400 | 400 | -0 |
| 02/10/2024 |
4.51
|
58,800 | 4.48 | 4.55 | 4.46 | 300 | 0 | 0.0 |
| 01/10/2024 |
4.53
|
64,800 | 4.56 | 4.56 | 4.51 | 200 | 0 | 0.0 |
| 30/09/2024 |
4.54
|
44,900 | 4.55 | 4.57 | 4.51 | 0 | 0 | 0 |
| 27/09/2024 |
4.55
|
78,400 | 4.56 | 4.56 | 4.54 | 0 | 0 | 0 |
| 26/09/2024 |
4.55
|
39,300 | 4.60 | 4.63 | 4.55 | 0 | 0 | 0 |
| 25/09/2024 |
4.55
|
52,800 | 4.54 | 4.58 | 4.54 | 600 | 6,800 | -0.0 |
| 24/09/2024 |
4.56
|
41,700 | 4.57 | 4.57 | 4.26 | 0 | 0 | 0 |
| 23/09/2024 |
4.55
|
6,800 | 4.54 | 4.56 | 4.49 | 400 | 0 | 0.0 |
| 20/09/2024 |
4.57
|
55,500 | 4.53 | 4.62 | 4.53 | 500 | 0 | 0.0 |
| 19/09/2024 |
4.53
|
21,900 | 4.52 | 4.57 | 4.51 | 0 | 0 | 0 |
| 18/09/2024 |
4.51
|
50,300 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 |
| 17/09/2024 |
4.53
|
28,300 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
| 16/09/2024 |
4.56
|
31,900 | 4.53 | 4.58 | 4.53 | 0 | 0 | 0 |
| 13/09/2024 |
4.53
|
9,800 | 4.57 | 4.57 | 4.52 | 100 | 0 | 0.0 |
| 12/09/2024 |
4.52
|
11,400 | 4.52 | 4.58 | 4.51 | 900 | 0 | 0.0 |
| 11/09/2024 |
4.50
|
49,500 | 4.49 | 4.53 | 4.47 | 0 | 0 | 0 |
| 10/09/2024 |
4.53
|
128,800 | 4.61 | 4.61 | 4.47 | 0 | 4,200 | -0.0 |
| 09/09/2024 |
4.61
|
30,100 | 4.62 | 4.64 | 4.53 | 0 | 0 | 0 |
| 06/09/2024 |
4.64
|
18,900 | 4.69 | 4.73 | 4.60 | 0 | 0 | 0 |
| 05/09/2024 |
4.69
|
113,400 | 4.69 | 4.76 | 4.66 | 9,100 | 400 | 0.0 |
| 04/09/2024 |
4.72
|
236,900 | 4.67 | 4.76 | 4.65 | 3,300 | 0 | 0.0 |
| 30/08/2024 |
4.59
|
163,100 | 4.58 | 4.61 | 4.55 | 0 | 0 | 0 |
| 29/08/2024 |
4.53
|
60,000 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
| 28/08/2024 |
4.55
|
89,800 | 4.56 | 4.57 | 4.48 | 9,700 | 0 | 0.0 |
| 27/08/2024 |
4.50
|
118,700 | 4.49 | 4.52 | 4.48 | 0 | 41,700 | -0.2 |
| 26/08/2024 |
4.49
|
56,600 | 4.52 | 4.53 | 4.47 | 7,000 | 2,100 | 0.0 |
| 23/08/2024 |
4.49
|
234,900 | 4.57 | 4.58 | 4.45 | 0 | 8,700 | -0.0 |
| 22/08/2024 |
4.59
|
103,000 | 4.65 | 4.65 | 4.57 | 0 | 7,100 | -0.0 |
| 21/08/2024 |
4.63
|
57,300 | 4.66 | 4.66 | 4.62 | 10,000 | 1,200 | 0.0 |
| 20/08/2024 |
4.66
|
80,000 | 4.67 | 4.69 | 4.64 | 12,000 | 0 | 0.1 |
| 19/08/2024 |
4.63
|
70,700 | 4.66 | 4.67 | 4.58 | 8,600 | 0 | 0.0 |
| 16/08/2024 |
4.65
|
334,300 | 4.54 | 4.65 | 4.54 | 19,000 | 0 | 0.1 |
| 15/08/2024 |
4.57
|
39,100 | 4.56 | 4.57 | 4.53 | 0 | 0 | 0 |
| 14/08/2024 |
4.57
|
39,100 | 4.56 | 4.59 | 4.54 | 2,000 | 0 | 0.0 |
| 13/08/2024 |
4.56
|
17,300 | 4.57 | 4.62 | 4.55 | 0 | 3,200 | -0.0 |
| 12/08/2024 |
4.55
|
22,300 | 4.54 | 4.56 | 4.53 | 1,000 | 100 | 0.0 |
| 09/08/2024 |
4.53
|
120,600 | 4.56 | 4.58 | 4.53 | 1,600 | 4,400 | -0.0 |
| 08/08/2024 |
4.56
|
59,200 | 4.56 | 4.56 | 4.51 | 400 | 1,400 | -0.0 |
| 07/08/2024 |
4.55
|
122,100 | 4.53 | 4.57 | 4.52 | 0 | 6,000 | -0.0 |
| 06/08/2024 |
4.55
|
64,000 | 4.55 | 4.56 | 4.47 | 6,300 | 0 | 0.0 |
| 05/08/2024 |
4.47
|
314,700 | 4.74 | 4.79 | 4.47 | 2,800 | 5,400 | -0.0 |
| 02/08/2024 |
4.80
|
266,000 | 4.85 | 4.91 | 4.67 | 6,000 | 5,800 | 0.0 |
| 01/08/2024 |
4.93
|
425,100 | 5.30 | 5.30 | 4.93 | 300 | 0 | 0.0 |
| 31/07/2024 |
5.29
|
351,700 | 5.57 | 5.60 | 5.23 | 400 | 5,000 | -0.0 |
| 30/07/2024 |
5.61
|
596,300 | 5.69 | 5.87 | 5.53 | 0 | 0 | 0 |
| 29/07/2024 |
5.69
|
33,400 | 5.69 | 5.70 | 5.67 | 0 | 0 | 0 |
| 26/07/2024 |
5.67
|
33,900 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 |
| 25/07/2024 |
5.65
|
12,900 | 5.65 | 5.68 | 5.62 | 0 | 0 | 0 |
| 24/07/2024 |
5.68
|
69,400 | 5.54 | 5.68 | 5.54 | 1,600 | 1,000 | 0.0 |
| 23/07/2024 |
5.66
|
81,400 | 5.69 | 5.70 | 5.65 | 0 | 0 | 0 |
| 22/07/2024 |
5.66
|
109,600 | 5.74 | 5.75 | 5.61 | 0 | 3,400 | -0.0 |
| 19/07/2024 |
5.76
|
70,700 | 5.77 | 5.78 | 5.70 | 0 | 100 | -0.0 |
| 18/07/2024 |
5.77
|
135,600 | 5.81 | 5.81 | 5.69 | 0 | 2,100 | -0.0 |
| 17/07/2024 |
5.79
|
331,600 | 5.88 | 5.92 | 5.74 | 0 | 3,800 | -0.0 |
| 16/07/2024 |
5.88
|
210,800 | 5.91 | 5.95 | 5.85 | 0 | 1,600 | -0.0 |
| 15/07/2024 |
5.91
|
289,000 | 5.77 | 5.91 | 5.71 | 0 | 0 | 0 |
| 12/07/2024 |
5.75
|
105,000 | 5.72 | 5.76 | 5.70 | 8,600 | 0 | 0.1 |
| 11/07/2024 |
5.71
|
110,000 | 5.70 | 5.75 | 5.69 | 0 | 0 | 0 |
| 10/07/2024 |
5.68
|
144,100 | 5.77 | 5.77 | 5.67 | 4,600 | 2,500 | 0.0 |
| 09/07/2024 |
5.72
|
109,400 | 5.67 | 5.73 | 5.67 | 0 | 1,500 | -0.0 |
| 08/07/2024 |
5.69
|
78,800 | 5.76 | 5.76 | 5.67 | 0 | 900 | -0.0 |
| 05/07/2024 |
5.71
|
185,900 | 5.72 | 5.77 | 5.68 | 800 | 400 | 0.0 |
| 04/07/2024 |
5.68
|
96,200 | 5.67 | 5.73 | 5.67 | 0 | 200 | -0.0 |
| 03/07/2024 |
5.67
|
102,400 | 5.64 | 5.70 | 5.62 | 0 | 400 | -0.0 |
| 02/07/2024 |
5.63
|
64,500 | 5.59 | 5.67 | 5.59 | 0 | 100 | -0.0 |
| 01/07/2024 |
5.63
|
61,800 | 5.67 | 5.67 | 5.56 | 0 | 1,600 | -0.0 |
| 28/06/2024 |
5.60
|
162,200 | 5.65 | 5.68 | 5.60 | 1,600 | 0 | 0.0 |
| 27/06/2024 |
5.67
|
44,100 | 5.72 | 5.72 | 5.67 | 0 | 0 | 0 |
| 26/06/2024 |
5.67
|
167,800 | 5.65 | 5.75 | 5.62 | 17,100 | 600 | 0.1 |
| 25/06/2024 |
5.66
|
76,100 | 5.68 | 5.68 | 5.63 | 0 | 300 | -0.0 |